Cipla Ltd CIPLA
NSE · India · Health Technology
INR 1,344.00-2.00 (-0.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,346.00 | -2.41% | INR 1,383.00 | INR 1,384.00 | INR 1,346.00 | 1.06M |
| 2026-09-29 | INR 1,379.30 | -0.32% | INR 1,390.00 | INR 1,401.80 | INR 1,376.20 | 1.48M |
| 2026-09-28 | INR 1,383.70 | -1.14% | INR 1,399.70 | INR 1,405.00 | INR 1,380.50 | 711.02K |
| 2026-09-25 | INR 1,399.70 | +0.05% | INR 1,402.90 | INR 1,421.00 | INR 1,388.40 | 1.17M |
| 2026-09-24 | INR 1,399.00 | +1.16% | INR 1,375.00 | INR 1,419.00 | INR 1,364.60 | 1.58M |
| 2026-09-23 | INR 1,383.00 | -0.08% | INR 1,382.40 | INR 1,387.00 | INR 1,371.80 | 651.22K |
| 2026-09-22 | INR 1,384.10 | -0.14% | INR 1,386.30 | INR 1,388.70 | INR 1,364.50 | 767.14K |
| 2026-09-21 | INR 1,386.10 | -0.60% | INR 1,383.20 | INR 1,405.20 | INR 1,378.30 | 895.13K |
| 2026-09-18 | INR 1,394.50 | +1.32% | INR 1,371.70 | INR 1,394.50 | INR 1,371.70 | 1.39M |
| 2026-09-17 | INR 1,376.30 | +1.35% | INR 1,362.50 | INR 1,385.00 | INR 1,351.60 | 730.65K |
| 2026-09-16 | INR 1,358.00 | +0.52% | INR 1,351.00 | INR 1,363.70 | INR 1,344.30 | 911.57K |
| 2026-09-15 | INR 1,351.00 | -1.10% | INR 1,355.00 | INR 1,362.70 | INR 1,347.70 | 1.23M |
| 2026-09-14 | INR 1,366.00 | 0.00% | INR 1,366.00 | INR 1,366.00 | INR 1,366.00 | 0 |
| 2026-09-11 | INR 1,366.00 | -0.53% | INR 1,373.00 | INR 1,373.00 | INR 1,347.70 | 1.68M |
| 2026-09-10 | INR 1,373.30 | +0.75% | INR 1,366.80 | INR 1,380.00 | INR 1,363.10 | 826.22K |
| 2026-09-09 | INR 1,363.10 | -1.51% | INR 1,380.00 | INR 1,388.70 | INR 1,363.10 | 818.77K |
| 2026-09-08 | INR 1,384.00 | -0.79% | INR 1,393.40 | INR 1,398.40 | INR 1,377.20 | 728.80K |
| 2026-09-07 | INR 1,395.00 | +0.72% | INR 1,380.00 | INR 1,395.70 | INR 1,376.80 | 606.50K |
| 2026-09-04 | INR 1,385.00 | -0.70% | INR 1,397.70 | INR 1,399.10 | INR 1,375.50 | 1.33M |
| 2026-09-03 | INR 1,394.70 | -1.28% | INR 1,414.00 | INR 1,415.40 | INR 1,389.40 | 549.75K |
| 2026-09-02 | INR 1,412.80 | -0.72% | INR 1,414.00 | INR 1,417.00 | INR 1,401.20 | 578.26K |
| 2026-09-01 | INR 1,423.00 | +0.98% | INR 1,420.90 | INR 1,425.70 | INR 1,406.50 | 880.10K |
| 2026-08-31 | INR 1,409.20 | -1.00% | INR 1,418.00 | INR 1,426.10 | INR 1,409.20 | 977.93K |
| 2026-08-28 | INR 1,423.50 | +0.25% | INR 1,420.00 | INR 1,423.90 | INR 1,409.10 | 377.98K |
| 2026-08-27 | INR 1,420.00 | +1.23% | INR 1,405.00 | INR 1,420.00 | INR 1,402.10 | 533.21K |
| 2026-08-26 | INR 1,402.70 | -1.36% | INR 1,413.50 | INR 1,419.40 | INR 1,401.10 | 915.49K |
| 2026-08-25 | INR 1,422.00 | -1.11% | INR 1,435.90 | INR 1,435.90 | INR 1,411.10 | 799.24K |
| 2026-08-24 | INR 1,437.90 | +0.40% | INR 1,428.00 | INR 1,442.30 | INR 1,410.30 | 1.22M |
| 2026-08-21 | INR 1,432.20 | -0.40% | INR 1,433.40 | INR 1,443.60 | INR 1,408.60 | 728.28K |
| 2026-08-20 | INR 1,438.00 | +1.13% | INR 1,430.00 | INR 1,439.40 | INR 1,427.50 | 327.75K |
| 2026-08-19 | INR 1,422.00 | -0.64% | INR 1,429.00 | INR 1,435.10 | INR 1,415.40 | 433.65K |
| 2026-08-18 | INR 1,431.10 | -0.03% | INR 1,431.50 | INR 1,437.60 | INR 1,428.40 | 589.40K |
| 2026-08-17 | INR 1,431.50 | -1.28% | INR 1,445.40 | INR 1,449.00 | INR 1,423.70 | 756.51K |
| 2026-08-14 | INR 1,450.00 | -0.60% | INR 1,457.50 | INR 1,474.30 | INR 1,449.20 | 784.92K |
| 2026-08-13 | INR 1,458.80 | -0.29% | INR 1,458.10 | INR 1,464.40 | INR 1,456.20 | 440.74K |
| 2026-08-12 | INR 1,463.00 | 0.00% | INR 1,460.00 | INR 1,468.80 | INR 1,456.10 | 621.02K |
| 2026-08-11 | INR 1,463.00 | -0.32% | INR 1,466.10 | INR 1,469.80 | INR 1,457.20 | 958.91K |
| 2026-08-10 | INR 1,467.70 | +0.27% | INR 1,463.80 | INR 1,483.70 | INR 1,462.00 | 662.98K |
| 2026-08-07 | INR 1,463.80 | -0.89% | INR 1,477.00 | INR 1,477.00 | INR 1,462.10 | 765.19K |
| 2026-08-06 | INR 1,477.00 | +1.25% | INR 1,461.00 | INR 1,488.10 | INR 1,461.00 | 1.46M |
| 2026-08-05 | INR 1,458.80 | -0.08% | INR 1,460.00 | INR 1,463.00 | INR 1,443.50 | 973.59K |
| 2026-08-04 | INR 1,460.00 | -0.98% | INR 1,469.60 | INR 1,469.60 | INR 1,449.30 | 947.28K |
| 2026-08-03 | INR 1,474.40 | +0.08% | INR 1,475.00 | INR 1,480.60 | INR 1,454.30 | 811.75K |
| 2026-07-31 | INR 1,473.20 | +0.46% | INR 1,473.40 | INR 1,478.80 | INR 1,462.30 | 1.22M |
| 2026-07-30 | INR 1,466.40 | -0.54% | INR 1,478.80 | INR 1,483.80 | INR 1,464.10 | 833.07K |
| 2026-07-29 | INR 1,474.30 | +2.06% | INR 1,451.00 | INR 1,491.20 | INR 1,442.00 | 2.19M |
| 2026-07-28 | INR 1,444.60 | +2.50% | INR 1,426.70 | INR 1,447.80 | INR 1,426.70 | 1.62M |
| 2026-07-27 | INR 1,409.40 | -0.09% | INR 1,412.60 | INR 1,418.10 | INR 1,392.80 | 1.16M |
| 2026-07-24 | INR 1,410.60 | +1.26% | INR 1,390.10 | INR 1,444.80 | INR 1,390.10 | 2.92M |
| 2026-07-23 | INR 1,393.00 | -1.56% | INR 1,409.10 | INR 1,426.90 | INR 1,366.10 | 4.25M |
| 2026-07-22 | INR 1,415.10 | -1.21% | INR 1,423.00 | INR 1,423.00 | INR 1,395.70 | 1.72M |
| 2026-07-21 | INR 1,432.50 | -0.63% | INR 1,442.10 | INR 1,443.90 | INR 1,414.00 | 1.34M |
| 2026-07-20 | INR 1,441.60 | +1.61% | INR 1,425.70 | INR 1,466.60 | INR 1,419.50 | 1.49M |
| 2026-07-17 | INR 1,418.70 | -0.76% | INR 1,429.50 | INR 1,434.00 | INR 1,404.00 | 607.06K |
| 2026-07-16 | INR 1,429.50 | -0.59% | INR 1,439.90 | INR 1,444.00 | INR 1,426.60 | 568.73K |
| 2026-07-15 | INR 1,438.00 | -0.01% | INR 1,447.00 | INR 1,453.00 | INR 1,433.00 | 924.45K |
| 2026-07-14 | INR 1,438.10 | +0.80% | INR 1,426.70 | INR 1,454.50 | INR 1,425.30 | 1.22M |
| 2026-07-13 | INR 1,426.70 | -0.88% | INR 1,439.40 | INR 1,443.00 | INR 1,420.00 | 844.67K |
| 2026-07-10 | INR 1,439.40 | -0.13% | INR 1,441.30 | INR 1,454.50 | INR 1,435.00 | 745.84K |
| 2026-07-09 | INR 1,441.30 | +0.66% | INR 1,430.00 | INR 1,454.80 | INR 1,426.40 | 947.38K |
| 2026-07-08 | INR 1,431.80 | -1.38% | INR 1,453.30 | INR 1,471.90 | INR 1,428.90 | 1.16M |
| 2026-07-07 | INR 1,451.80 | -1.39% | INR 1,472.30 | INR 1,482.00 | INR 1,449.20 | 1.16M |
| 2026-07-06 | INR 1,472.30 | +0.97% | INR 1,458.20 | INR 1,474.70 | INR 1,453.40 | 769.92K |
| 2026-07-03 | INR 1,458.20 | +0.15% | INR 1,452.00 | INR 1,471.00 | INR 1,452.00 | 1.26M |
| 2026-07-02 | INR 1,456.00 | -0.05% | INR 1,465.40 | INR 1,468.20 | INR 1,452.70 | 731.42K |
| 2026-07-01 | INR 1,456.70 | -0.59% | INR 1,468.00 | INR 1,472.10 | INR 1,446.00 | 753.44K |
| 2026-06-30 | INR 1,465.40 | +0.78% | INR 1,455.70 | INR 1,480.80 | INR 1,448.70 | 2.82M |
| 2026-06-29 | INR 1,454.10 | +0.97% | INR 1,443.70 | INR 1,490.10 | INR 1,441.50 | 4.16M |
| 2026-06-26 | INR 1,440.10 | 0.00% | INR 1,440.10 | INR 1,440.10 | INR 1,440.10 | 0 |
| 2026-06-25 | INR 1,440.10 | +0.15% | INR 1,448.00 | INR 1,453.00 | INR 1,431.00 | 1.22M |
| 2026-06-24 | INR 1,437.90 | +0.33% | INR 1,445.70 | INR 1,451.90 | INR 1,425.70 | 2.15M |
| 2026-06-23 | INR 1,433.10 | +1.23% | INR 1,422.80 | INR 1,461.00 | INR 1,418.80 | 4.96M |
| 2026-06-22 | INR 1,415.70 | +4.73% | INR 1,372.00 | INR 1,418.20 | INR 1,370.60 | 3.37M |
| 2026-06-19 | INR 1,351.80 | -0.27% | INR 1,355.00 | INR 1,362.30 | INR 1,346.60 | 1.48M |
| 2026-06-18 | INR 1,355.50 | +0.35% | INR 1,353.20 | INR 1,365.00 | INR 1,348.70 | 908.72K |
| 2026-06-17 | INR 1,350.80 | -1.63% | INR 1,380.00 | INR 1,381.70 | INR 1,341.10 | 2.01M |
| 2026-06-16 | INR 1,373.20 | -0.59% | INR 1,382.60 | INR 1,392.30 | INR 1,366.00 | 613.96K |
| 2026-06-15 | INR 1,381.30 | -0.58% | INR 1,396.70 | INR 1,397.90 | INR 1,374.50 | 1.69M |
| 2026-06-12 | INR 1,389.40 | +0.44% | INR 1,393.90 | INR 1,396.10 | INR 1,382.20 | 805.61K |
| 2026-06-11 | INR 1,383.30 | +0.46% | INR 1,376.10 | INR 1,391.00 | INR 1,373.90 | 654.47K |
| 2026-06-10 | INR 1,377.00 | +0.04% | INR 1,374.00 | INR 1,391.40 | INR 1,371.10 | 962.64K |
| 2026-06-09 | INR 1,376.50 | -0.82% | INR 1,383.10 | INR 1,398.80 | INR 1,373.60 | 1.42M |
| 2026-06-08 | INR 1,387.90 | -0.96% | INR 1,397.00 | INR 1,405.00 | INR 1,383.00 | 669.48K |
| 2026-06-05 | INR 1,401.30 | +0.19% | INR 1,394.00 | INR 1,406.10 | INR 1,382.00 | 1.05M |
| 2026-06-04 | INR 1,398.70 | +1.71% | INR 1,365.00 | INR 1,404.90 | INR 1,354.00 | 1.55M |
| 2026-06-03 | INR 1,375.20 | -0.30% | INR 1,375.00 | INR 1,384.90 | INR 1,365.30 | 1.52M |
| 2026-06-02 | INR 1,379.30 | -0.79% | INR 1,380.00 | INR 1,384.90 | INR 1,358.20 | 2.29M |
| 2026-06-01 | INR 1,390.30 | -0.76% | INR 1,410.00 | INR 1,413.60 | INR 1,386.00 | 714.61K |
| 2026-05-29 | INR 1,401.00 | -1.21% | INR 1,411.00 | INR 1,429.20 | INR 1,382.70 | 9.54M |
| 2026-05-28 | INR 1,418.20 | 0.00% | INR 1,418.20 | INR 1,418.20 | INR 1,418.20 | 0 |